622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,191800,1008503755,3755,3755,3755,3755,0
|
|
20230710,191700,1008503755,3755,3755,3755,3755,0
|
|
20230710,191600,1008503755,3755,3755,3755,3755,0
|
|
20230710,191500,1008503755,3755,3755,3755,3755,0
|
|
20230710,191400,1008503755,3755,3755,3755,3755,0
|
|
20230710,191300,1008503755,3755,3755,3755,3755,0
|
|
20230710,191200,1008503755,3755,3755,3755,3755,0
|
|
20230710,191100,1008503755,3755,3755,3755,3755,0
|
|
20230710,191000,1008503755,3755,3755,3755,3755,0
|
|
20230710,190900,1008503755,3755,3755,3755,3755,0
|
|
20230710,190800,1008503755,3755,3755,3755,3755,0
|
|
20230710,190700,1008503755,3755,3755,3755,3755,0
|
|
20230710,190600,1008503755,3755,3755,3755,3755,0
|
|
20230710,190500,1008503755,3755,3755,3755,3755,0
|
|
20230710,190400,1008503755,3755,3755,3755,3755,0
|
|
20230710,190300,1008503755,3755,3755,3755,3755,0
|
|
20230710,190200,1008503755,3755,3755,3755,3755,0
|
|
20230710,190100,1008503755,3755,3755,3755,3755,0
|
|
20230710,190000,1008503755,3755,3755,3755,3755,0
|
|
20230710,185900,1008503755,3755,3755,3755,3755,0
|
|
20230710,185800,1008503755,3755,3755,3755,3755,0
|
|
20230710,185700,1008503755,3755,3755,3755,3755,0
|
|
20230710,185600,1008503755,3755,3755,3755,3755,0
|
|
20230710,185500,1008503755,3755,3755,3755,3755,0
|
|
20230710,185400,1008503755,3755,3755,3755,3755,0
|
|
20230710,185300,1008503755,3755,3755,3755,3755,0
|
|
20230710,185200,1008503755,3755,3755,3755,3755,0
|
|
20230710,185100,1008503755,3755,3755,3755,3755,0
|
|
20230710,185000,1008503755,3755,3755,3755,3755,0
|
|
20230710,184900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,184800,1008503755,3755,3755,3755,3755,0
|
|
20230710,184700,1008503755,3755,3755,3755,3755,0
|
|
20230710,184600,1008503755,3755,3755,3755,3755,0
|
|
20230710,184500,1008503755,3755,3755,3755,3755,0
|
|
20230710,184400,1008503755,3755,3755,3755,3755,0
|
|
20230710,184300,1008503755,3755,3755,3755,3755,0
|
|
20230710,184200,1008503755,3755,3755,3755,3755,0
|
|
20230710,184100,1008503755,3755,3755,3755,3755,0
|
|
20230710,184000,1008503755,3755,3755,3755,3755,0
|
|
20230710,183900,1008503755,3755,3755,3755,3755,0
|
|
20230710,183800,1008503755,3755,3755,3755,3755,0
|
|
20230710,183700,1008503755,3755,3755,3755,3755,0
|
|
20230710,183600,1008503755,3755,3755,3755,3755,0
|
|
20230710,183500,1008503755,3755,3755,3755,3755,0
|
|
20230710,183400,1008503755,3755,3755,3755,3755,0
|
|
20230710,183300,1008503755,3755,3755,3755,3755,0
|
|
20230710,183200,1008503755,3755,3755,3755,3755,0
|
|
20230710,183100,1008503755,3755,3755,3755,3755,0
|
|
20230710,183000,1008503755,3755,3755,3755,3755,0
|
|
20230710,182900,1008503755,3755,3755,3755,3755,0
|
|
20230710,182800,1008503755,3755,3755,3755,3755,0
|
|
20230710,182700,1008503755,3755,3755,3755,3755,0
|
|
20230710,182600,1008503755,3755,3755,3755,3755,0
|
|
20230710,182500,1008503755,3755,3755,3755,3755,0
|
|
20230710,182400,1008503755,3755,3755,3755,3755,0
|
|
20230710,182300,1008503755,3755,3755,3755,3755,0
|
|
20230710,182200,1008503755,3755,3755,3755,3755,0
|
|
20230710,182100,1008503755,3755,3755,3755,3755,0
|
|
20230710,182000,1008503755,3755,3755,3755,3755,0
|
|
20230710,181900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,181800,1008503755,3755,3755,3755,3755,0
|
|
20230710,181700,1008503755,3755,3755,3755,3755,0
|
|
20230710,181600,1008503755,3755,3755,3755,3755,0
|
|
20230710,181500,1008503755,3755,3755,3755,3755,0
|
|
20230710,181400,1008503755,3755,3755,3755,3755,0
|
|
20230710,181300,1008503755,3755,3755,3755,3755,0
|
|
20230710,181200,1008503755,3755,3755,3755,3755,0
|
|
20230710,181100,1008503755,3755,3755,3755,3755,0
|
|
20230710,181000,1008503755,3755,3755,3755,3755,0
|
|
20230710,180900,1008503755,3755,3755,3755,3755,0
|
|
20230710,180800,1008503755,3755,3755,3755,3755,0
|
|
20230710,180700,1008503755,3755,3755,3755,3755,0
|
|
20230710,180600,1008503755,3755,3755,3755,3755,0
|
|
20230710,180500,1008503755,3755,3755,3755,3755,0
|
|
20230710,180400,1008503755,3755,3755,3755,3755,0
|
|
20230710,180300,1008503755,3755,3755,3755,3755,0
|
|
20230710,180200,1008503755,3755,3755,3755,3755,0
|
|
20230710,180100,1008503755,3755,3755,3755,3755,0
|
|
20230710,180000,1008503755,3755,3755,3755,3755,0
|
|
20230710,175900,1008503755,3755,3755,3755,3755,0
|
|
20230710,175800,1008503755,3755,3755,3755,3755,0
|
|
20230710,175700,1008503755,3755,3755,3755,3755,0
|
|
20230710,175600,1008503755,3755,3755,3755,3755,0
|
|
20230710,175500,1008503755,3755,3755,3755,3755,0
|
|
20230710,175400,1008503755,3755,3755,3755,3755,0
|
|
20230710,175300,1008503755,3755,3755,3755,3755,0
|
|
20230710,175200,1008503755,3755,3755,3755,3755,0
|
|
20230710,175100,1008503755,3755,3755,3755,3755,0
|
|
20230710,175000,1008503755,3755,3755,3755,3755,0
|
|
20230710,174900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,174800,1008503755,3755,3755,3755,3755,0
|
|
20230710,174700,1008503755,3755,3755,3755,3755,0
|
|
20230710,174600,1008503755,3755,3755,3755,3755,0
|
|
20230710,174500,1008503755,3755,3755,3755,3755,0
|
|
20230710,174400,1008503755,3755,3755,3755,3755,0
|
|
20230710,174300,1008503755,3755,3755,3755,3755,0
|
|
20230710,174200,1008503755,3755,3755,3755,3755,0
|
|
20230710,174100,1008503755,3755,3755,3755,3755,0
|
|
20230710,174000,1008503755,3755,3755,3755,3755,0
|
|
20230710,173900,1008503755,3755,3755,3755,3755,0
|
|
20230710,173800,1008503755,3755,3755,3755,3755,0
|
|
20230710,173700,1008503755,3755,3755,3755,3755,0
|
|
20230710,173600,1008503755,3755,3755,3755,3755,0
|
|
20230710,173500,1008503755,3755,3755,3755,3755,0
|
|
20230710,173400,1008503755,3755,3755,3755,3755,0
|
|
20230710,173300,1008503755,3755,3755,3755,3755,0
|
|
20230710,173200,1008503755,3755,3755,3755,3755,0
|
|
20230710,173100,1008503755,3755,3755,3755,3755,0
|
|
20230710,173000,1008503755,3755,3755,3755,3755,0
|
|
20230710,172900,1008503755,3755,3755,3755,3755,0
|
|
20230710,172800,1008503755,3755,3755,3755,3755,0
|
|
20230710,172700,1008503755,3755,3755,3755,3755,0
|
|
20230710,172600,1008503755,3755,3755,3755,3755,0
|
|
20230710,172500,1008503755,3755,3755,3755,3755,0
|
|
20230710,172400,1008503755,3755,3755,3755,3755,0
|
|
20230710,172300,1008503755,3755,3755,3755,3755,0
|
|
20230710,172200,1008503755,3755,3755,3755,3755,0
|
|
20230710,172100,1008503755,3755,3755,3755,3755,0
|
|
20230710,172000,1008503755,3755,3755,3755,3755,0
|
|
20230710,171900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,171800,1008503755,3755,3755,3755,3755,0
|
|
20230710,171700,1008503755,3755,3755,3755,3755,0
|
|
20230710,171600,1008503755,3755,3755,3755,3755,0
|
|
20230710,171500,1008503755,3755,3755,3755,3755,0
|
|
20230710,171400,1008503755,3755,3755,3755,3755,0
|
|
20230710,171300,1008503755,3755,3755,3755,3755,0
|
|
20230710,171200,1008503755,3755,3755,3755,3755,0
|
|
20230710,171100,1008503755,3755,3755,3755,3755,0
|
|
20230710,171000,1008503755,3755,3755,3755,3755,0
|
|
20230710,170900,1008503755,3755,3755,3755,3755,0
|
|
20230710,170800,1008503755,3755,3755,3755,3755,0
|
|
20230710,170700,1008503755,3755,3755,3755,3755,0
|
|
20230710,170600,1008503755,3755,3755,3755,3755,0
|
|
20230710,170500,1008503755,3755,3755,3755,3755,0
|
|
20230710,170400,1008503755,3755,3755,3755,3755,0
|
|
20230710,170300,1008503755,3755,3755,3755,3755,0
|
|
20230710,170200,1008503755,3755,3755,3755,3755,0
|
|
20230710,170100,1008503755,3755,3755,3755,3755,0
|
|
20230710,170000,1008503755,3755,3755,3755,3755,0
|
|
20230710,165900,1008503755,3755,3755,3755,3755,0
|
|
20230710,165800,1008503755,3755,3755,3755,3755,0
|
|
20230710,165700,1008503755,3755,3755,3755,3755,0
|
|
20230710,165600,1008503755,3755,3755,3755,3755,0
|
|
20230710,165500,1008503755,3755,3755,3755,3755,0
|
|
20230710,165400,1008503755,3755,3755,3755,3755,0
|
|
20230710,165300,1008503755,3755,3755,3755,3755,0
|
|
20230710,165200,1008503755,3755,3755,3755,3755,0
|
|
20230710,165100,1008503755,3755,3755,3755,3755,0
|
|
20230710,165000,1008503755,3755,3755,3755,3755,0
|
|
20230710,164900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,164800,1008503755,3755,3755,3755,3755,0
|
|
20230710,164700,1008503755,3755,3755,3755,3755,0
|
|
20230710,164600,1008503755,3755,3755,3755,3755,0
|
|
20230710,164500,1008503755,3755,3755,3755,3755,0
|
|
20230710,164400,1008503755,3755,3755,3755,3755,0
|
|
20230710,164300,1008503755,3755,3755,3755,3755,0
|
|
20230710,164200,1008503755,3755,3755,3755,3755,0
|
|
20230710,164100,1008503755,3755,3755,3755,3755,0
|
|
20230710,164000,1008503755,3755,3755,3755,3755,0
|
|
20230710,163900,1008503755,3755,3755,3755,3755,0
|
|
20230710,163800,1008503755,3755,3755,3755,3755,0
|
|
20230710,163700,1008503755,3755,3755,3755,3755,0
|
|
20230710,163600,1008503755,3755,3755,3755,3755,0
|
|
20230710,163500,1008503755,3755,3755,3755,3755,0
|
|
20230710,163400,1008503755,3755,3755,3755,3755,0
|
|
20230710,163300,1008503755,3755,3755,3755,3755,0
|
|
20230710,163200,1008503755,3755,3755,3755,3755,0
|
|
20230710,163100,1008503755,3755,3755,3755,3755,0
|
|
20230710,163000,1008503755,3755,3755,3755,3755,0
|
|
20230710,162900,1008503755,3755,3755,3755,3755,0
|
|
20230710,162800,1008503755,3755,3755,3755,3755,0
|
|
20230710,162700,1008503755,3755,3755,3755,3755,0
|
|
20230710,162600,1008503755,3755,3755,3755,3755,0
|
|
20230710,162500,1008503755,3755,3755,3755,3755,0
|
|
20230710,162400,1008503755,3755,3755,3755,3755,0
|
|
20230710,162300,1008503755,3755,3755,3755,3755,0
|
|
20230710,162200,1008503755,3755,3755,3755,3755,0
|
|
20230710,162100,1008503755,3755,3755,3755,3755,0
|
|
20230710,162000,1008503755,3755,3755,3755,3755,0
|
|
20230710,161900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,161800,1008503755,3755,3755,3755,3755,0
|
|
20230710,161700,1008503755,3755,3755,3755,3755,0
|
|
20230710,161600,1008503755,3755,3755,3755,3755,0
|
|
20230710,161500,1008503755,3755,3755,3755,3755,0
|
|
20230710,161400,1008503755,3755,3755,3755,3755,0
|
|
20230710,161300,1008503755,3755,3755,3755,3755,0
|
|
20230710,161200,1008503755,3755,3755,3755,3755,0
|
|
20230710,161100,1008503755,3755,3755,3755,3755,0
|
|
20230710,161000,1008503755,3755,3755,3755,3755,0
|
|
20230710,160900,1008503755,3755,3755,3755,3755,0
|
|
20230710,160800,1008503755,3755,3755,3755,3755,0
|
|
20230710,160700,1008503755,3755,3755,3755,3755,0
|
|
20230710,160600,1008503755,3755,3755,3755,3755,0
|
|
20230710,160500,1008503755,3755,3755,3755,3755,0
|
|
20230710,160400,1008503755,3755,3755,3755,3755,0
|
|
20230710,160300,1008503755,3755,3755,3755,3755,0
|
|
20230710,160200,1008503755,3755,3755,3755,3755,0
|
|
20230710,160100,1008503755,3755,3755,3755,3755,0
|
|
20230710,160000,1008503755,3755,3755,3755,3755,0
|
|
20230710,155900,1008503755,3755,3755,3755,3755,0
|
|
20230710,155800,1008503755,3755,3755,3755,3755,0
|
|
20230710,155700,1008503755,3755,3755,3755,3755,0
|
|
20230710,155600,1008503755,3755,3755,3755,3755,0
|
|
20230710,155500,1008503755,3755,3755,3755,3755,0
|
|
20230710,155400,1008503755,3755,3755,3755,3755,0
|
|
20230710,155300,1008503755,3755,3755,3755,3755,0
|
|
20230710,155200,1008503755,3755,3755,3755,3755,0
|
|
20230710,155100,1008503755,3755,3755,3755,3755,0
|
|
20230710,155000,1008503755,3755,3755,3755,3755,0
|
|
20230710,154900,1008503755,3755,3755,3755,3755,4313
|
|
20230710,154800,1008503755,3755,3755,3755,3755,0
|
|
20230710,154700,1008503755,3755,3755,3755,3755,0
|
|
20230710,154600,1008503755,3755,3755,3755,3755,0
|
|
20230710,154500,1008503755,3755,3755,3755,3755,0
|
|
20230710,154400,1008503755,3755,3755,3755,3755,0
|
|
20230710,154300,1008503755,3755,3755,3755,3755,0
|
|
20230710,154200,1008503755,3755,3755,3755,3755,0
|
|
20230710,154100,1008503755,3755,3755,3755,3755,0
|
|
20230710,154000,1008503755,3755,3755,3755,3755,0
|
|
20230710,153900,1008503755,3755,3755,3755,3755,0
|
|
20230710,153800,1008503755,3755,3755,3755,3755,0
|
|
20230710,153700,1008503755,3755,3755,3755,3755,0
|
|
20230710,153600,1008503755,3755,3755,3755,3755,0
|
|
20230710,153500,1008503755,3755,3755,3755,3755,0
|
|
20230710,153400,1008503755,3755,3755,3755,3755,0
|
|
20230710,153300,1008503755,3755,3755,3755,3755,0
|
|
20230710,153200,1008503755,3755,3755,3755,3755,0
|
|
20230710,153100,1008503755,3755,3755,3755,3755,0
|
|
20230710,153000,1008503755,3755,3755,3755,3755,4313
|
|
20230710,152900,992308440,3750,3750,3750,3750,0
|
|
20230710,152800,992308440,3750,3750,3750,3750,0
|
|
20230710,152700,992308440,3750,3750,3750,3750,0
|
|
20230710,152600,992308440,3750,3750,3750,3750,0
|
|
20230710,152500,992308440,3750,3750,3750,3750,0
|
|
20230710,152400,992308440,3750,3750,3750,3750,0
|
|
20230710,152300,992308440,3750,3750,3750,3750,0
|
|
20230710,152200,992308440,3750,3750,3750,3750,0
|
|
20230710,152100,992308440,3750,3750,3750,3750,0
|
|
20230710,152000,992308440,3750,3750,3750,3750,0
|
|
20230710,151900,992308440,3750,3750,3755,3750,2347
|
|
20230710,151800,983507080,3755,3745,3755,3745,385
|
|
20230710,151700,982064865,3745,3740,3745,3740,175
|
|
20230710,151600,981409855,3745,3740,3745,3740,202
|
|
20230710,151500,980654365,3745,3740,3745,3740,17
|
|
20230710,151400,980590780,3745,3740,3745,3740,204
|
|
20230710,151300,979827590,3735,3740,3740,3735,1273
|
|
20230710,151200,975067035,3745,3745,3745,3740,89
|
|
20230710,151100,974734020,3740,3740,3740,3740,363
|
|
20230710,151000,973376400,3740,3740,3745,3740,1231
|
|
20230710,150900,968772455,3745,3740,3745,3740,153
|
|
20230710,150800,968199975,3740,3745,3745,3740,202
|
|
20230710,150700,967444485,3740,3750,3750,3740,4644
|
|
20230710,150600,950043465,3750,3750,3750,3750,150
|
|
20230710,150500,949480965,3750,3750,3750,3750,3
|
|
20230710,150400,949469715,3755,3755,3755,3755,0
|
|
20230710,150300,949469715,3755,3755,3755,3755,0
|
|
20230710,150200,949469715,3755,3755,3755,3755,0
|
|
20230710,150100,949469715,3755,3755,3755,3755,5
|
|
20230710,150000,949450940,3750,3750,3750,3750,294
|
|
20230710,145900,948348440,3755,3755,3755,3755,9
|
|
20230710,145800,948314645,3755,3755,3755,3755,0
|
|
20230710,145700,948314645,3755,3755,3755,3755,10
|
|
20230710,145600,948277095,3755,3755,3755,3755,0
|
|
20230710,145500,948277095,3755,3755,3755,3755,1235
|
|
20230710,145400,943639670,3750,3750,3750,3750,0
|
|
20230710,145300,943639670,3750,3755,3755,3750,1540
|
|
20230710,145200,937859240,3755,3755,3755,3755,176
|
|
20230710,145100,937198360,3755,3755,3755,3755,817
|
|
20230710,145000,934130525,3755,3755,3755,3755,86
|
|
20230710,144900,933807595,3760,3760,3760,3760,0
|
|
20230710,144800,933807595,3760,3760,3760,3760,0
|
|
20230710,144700,933807595,3760,3760,3760,3760,0
|
|
20230710,144600,933807595,3760,3760,3760,3760,7
|
|
20230710,144500,933781275,3760,3760,3760,3760,0
|
|
20230710,144400,933781275,3760,3760,3760,3760,5
|
|
20230710,144300,933762475,3755,3755,3755,3755,179
|
|
20230710,144200,933090330,3755,3755,3755,3755,1195
|
|
20230710,144100,928603105,3760,3760,3760,3760,0
|
|
20230710,144000,928603105,3760,3760,3760,3760,133
|
|
20230710,143900,928103025,3760,3760,3760,3760,1000
|
|
20230710,143800,924343025,3760,3760,3760,3760,0
|
|
20230710,143700,924343025,3760,3760,3760,3760,0
|
|
20230710,143600,924343025,3760,3760,3760,3760,0
|
|
20230710,143500,924343025,3760,3760,3760,3760,0
|
|
20230710,143400,924343025,3760,3760,3760,3760,0
|
|
20230710,143300,924343025,3760,3760,3760,3760,30
|
|
20230710,143200,924230225,3760,3760,3760,3760,0
|
|
20230710,143100,924230225,3760,3760,3760,3760,662
|
|
20230710,143000,921741105,3760,3760,3760,3760,1
|
|
20230710,142900,921737345,3760,3760,3760,3760,2126
|
|
20230710,142800,913743585,3760,3760,3760,3760,1
|
|
20230710,142700,913739825,3760,3760,3760,3760,370
|
|
20230710,142600,912348625,3755,3755,3755,3755,0
|
|
20230710,142500,912348625,3755,3760,3760,3755,685
|
|
20230710,142400,909776445,3760,3760,3760,3760,0
|
|
20230710,142300,909776445,3760,3760,3760,3760,0
|
|
20230710,142200,909776445,3760,3760,3760,3760,0
|
|
20230710,142100,909776445,3760,3760,3760,3760,0
|
|
20230710,142000,909776445,3760,3760,3760,3760,254
|
|
20230710,141900,908821405,3760,3760,3760,3760,9
|
|
20230710,141800,908787565,3760,3760,3760,3760,386
|
|
20230710,141700,907336205,3750,3750,3750,3750,0
|
|
20230710,141600,907336205,3750,3750,3750,3750,0
|
|
20230710,141500,907336205,3750,3750,3750,3750,2
|
|
20230710,141400,907328705,3760,3760,3760,3760,0
|
|
20230710,141300,907328705,3760,3755,3760,3755,233
|
|
20230710,141200,906453740,3755,3760,3760,3755,388
|
|
20230710,141100,904995360,3760,3760,3760,3760,0
|
|
20230710,141000,904995360,3760,3760,3760,3760,50
|
|
20230710,140900,904807360,3760,3760,3760,3760,39
|
|
20230710,140800,904660720,3760,3760,3760,3760,16
|
|
20230710,140700,904600560,3760,3760,3760,3760,0
|
|
20230710,140600,904600560,3760,3760,3760,3760,84
|
|
20230710,140500,904284720,3760,3760,3760,3760,138
|
|
20230710,140400,903765840,3760,3760,3760,3760,0
|
|
20230710,140300,903765840,3760,3760,3760,3760,1
|
|
20230710,140200,903762080,3755,3755,3755,3755,0
|
|
20230710,140100,903762080,3755,3755,3755,3755,103
|
|
20230710,140000,903375315,3755,3750,3755,3750,1246
|
|
20230710,135900,898701585,3750,3750,3750,3750,2780
|
|
20230710,135800,888276585,3755,3755,3755,3755,1130
|
|
20230710,135700,884033435,3755,3755,3755,3755,0
|
|
20230710,135600,884033435,3755,3755,3755,3755,5
|
|
20230710,135500,884014660,3755,3755,3755,3755,0
|
|
20230710,135400,884014660,3755,3755,3755,3755,10
|
|
20230710,135300,883977110,3755,3760,3760,3755,210
|
|
20230710,135200,883188510,3760,3755,3760,3755,1948
|
|
20230710,135100,875873760,3760,3760,3760,3760,0
|
|
20230710,135000,875873760,3760,3760,3760,3760,0
|
|
20230710,134900,875873760,3760,3760,3760,3760,1000
|
|
20230710,134800,872113760,3760,3760,3760,3760,87
|
|
20230710,134700,871786640,3765,3765,3765,3765,2
|
|
20230710,134600,871779110,3765,3765,3765,3765,1
|
|
20230710,134500,871775345,3760,3760,3760,3760,0
|
|
20230710,134400,871775345,3760,3760,3760,3760,0
|
|
20230710,134300,871775345,3760,3760,3760,3760,0
|
|
20230710,134200,871775345,3760,3760,3760,3760,0
|
|
20230710,134100,871775345,3760,3760,3760,3760,0
|
|
20230710,134000,871775345,3760,3760,3760,3760,2340
|
|
20230710,133900,862976945,3755,3755,3760,3755,870
|
|
20230710,133800,859706085,3755,3755,3755,3755,0
|
|
20230710,133700,859706085,3755,3755,3755,3755,1455
|
|
20230710,133600,854242560,3755,3755,3755,3755,25
|
|
20230710,133500,854148685,3755,3755,3755,3755,0
|
|
20230710,133400,854148685,3755,3760,3760,3755,2105
|
|
20230710,133300,846239160,3760,3760,3760,3760,1046
|
|
20230710,133200,842306200,3760,3775,3775,3760,1030
|
|
20230710,133100,838430450,3770,3770,3770,3770,586
|
|
20230710,133000,836221230,3765,3770,3770,3765,975
|
|
20230710,132900,832547980,3775,3775,3775,3775,0
|
|
20230710,132800,832547980,3775,3775,3775,3775,0
|
|
20230710,132700,832547980,3775,3775,3775,3775,501
|
|
20230710,132600,830656705,3775,3775,3775,3775,300
|
|
20230710,132500,829524205,3780,3780,3780,3780,0
|
|
20230710,132400,829524205,3780,3780,3780,3780,1150
|
|
20230710,132300,825177205,3785,3785,3785,3785,117
|
|
20230710,132200,824734360,3785,3785,3785,3785,417
|
|
20230710,132100,823156015,3785,3785,3785,3785,1810
|
|
20230710,132000,816305165,3785,3785,3785,3785,51
|
|
20230710,131900,816112130,3790,3790,3790,3790,86
|
|
20230710,131800,815786190,3790,3790,3790,3790,0
|
|
20230710,131700,815786190,3790,3790,3790,3790,1044
|
|
20230710,131600,811829430,3790,3790,3790,3790,362
|
|
20230710,131500,810457450,3790,3790,3790,3790,580
|
|
20230710,131400,808259250,3790,3790,3790,3790,890
|
|
20230710,131300,804886150,3790,3790,3790,3790,3805
|
|
20230710,131200,790465200,3785,3780,3785,3780,3723
|
|
20230710,131100,776384515,3780,3780,3780,3780,1760
|
|
20230710,131000,769731715,3780,3780,3780,3780,0
|
|
20230710,130900,769731715,3780,3780,3780,3780,57
|
|
20230710,130800,769516255,3785,3780,3785,3780,17
|
|
20230710,130700,769451945,3785,3785,3785,3785,0
|
|
20230710,130600,769451945,3785,3785,3785,3785,0
|
|
20230710,130500,769451945,3785,3785,3785,3785,0
|
|
20230710,130400,769451945,3785,3785,3785,3785,6
|
|
20230710,130300,769429235,3785,3785,3785,3785,53
|
|
20230710,130200,769228630,3785,3785,3785,3785,16
|
|
20230710,130100,769168070,3780,3780,3780,3780,0
|
|
20230710,130000,769168070,3780,3780,3780,3780,0
|
|
20230710,125900,769168070,3780,3780,3780,3780,753
|
|
20230710,125800,766321730,3780,3780,3780,3780,0
|
|
20230710,125700,766321730,3780,3780,3780,3780,100
|
|
20230710,125600,765943730,3775,3775,3775,3775,0
|
|
20230710,125500,765943730,3775,3775,3775,3775,0
|
|
20230710,125400,765943730,3775,3775,3775,3775,100
|
|
20230710,125300,765566230,3780,3780,3780,3780,0
|
|
20230710,125200,765566230,3780,3780,3780,3780,5
|
|
20230710,125100,765547330,3780,3780,3780,3780,0
|
|
20230710,125000,765547330,3780,3780,3780,3780,20
|
|
20230710,124900,765471730,3780,3780,3780,3780,200
|
|
20230710,124800,764715730,3780,3780,3780,3780,20
|
|
20230710,124700,764640130,3775,3775,3775,3775,0
|
|
20230710,124600,764640130,3775,3775,3775,3775,86
|
|
20230710,124500,764315480,3775,3775,3775,3775,0
|
|
20230710,124400,764315480,3775,3775,3775,3775,3
|
|
20230710,124300,764304155,3775,3775,3775,3775,0
|
|
20230710,124200,764304155,3775,3775,3775,3775,0
|
|
20230710,124100,764304155,3775,3775,3775,3775,0
|
|
20230710,124000,764304155,3775,3775,3775,3775,161
|
|
20230710,123900,763696380,3765,3775,3775,3765,1000
|
|
20230710,123800,759929895,3775,3775,3775,3775,0
|
|
20230710,123700,759929895,3775,3775,3775,3775,478
|
|
20230710,123600,758125445,3775,3775,3775,3775,0
|
|
20230710,123500,758125445,3775,3770,3775,3770,9
|
|
20230710,123400,758091505,3775,3775,3775,3775,0
|
|
20230710,123300,758091505,3775,3775,3775,3775,10
|
|
20230710,123200,758053755,3775,3775,3775,3775,0
|
|
20230710,123100,758053755,3775,3775,3775,3775,0
|
|
20230710,123000,758053755,3775,3775,3775,3775,92
|
|
20230710,122900,757706455,3775,3775,3775,3775,0
|
|
20230710,122800,757706455,3775,3770,3775,3770,910
|
|
20230710,122700,754275705,3770,3770,3770,3770,985
|
|
20230710,122600,750562255,3770,3770,3770,3770,0
|
|
20230710,122500,750562255,3770,3775,3775,3770,51
|
|
20230710,122400,750369930,3770,3770,3770,3770,0
|
|
20230710,122300,750369930,3770,3770,3770,3770,94
|
|
20230710,122200,750015550,3775,3780,3780,3775,431
|
|
20230710,122100,748388475,3775,3775,3775,3775,0
|
|
20230710,122000,748388475,3775,3775,3775,3775,1
|
|
20230710,121900,748384700,3775,3775,3775,3775,0
|
|
20230710,121800,748384700,3775,3775,3775,3775,50
|
|
20230710,121700,748195950,3775,3775,3775,3775,1
|
|
20230710,121600,748192175,3780,3780,3780,3780,45
|
|
20230710,121500,748022075,3780,3780,3780,3780,10
|
|
20230710,121400,747984275,3775,3775,3775,3775,0
|
|
20230710,121300,747984275,3775,3775,3775,3775,0
|
|
20230710,121200,747984275,3775,3775,3775,3775,625
|
|
20230710,121100,745624900,3780,3780,3780,3780,0
|
|
20230710,121000,745624900,3780,3780,3780,3780,0
|
|
20230710,120900,745624900,3780,3780,3780,3780,0
|
|
20230710,120800,745624900,3780,3780,3780,3780,10
|
|
20230710,120700,745587100,3780,3780,3780,3780,0
|
|
20230710,120600,745587100,3780,3785,3785,3780,392
|
|
20230710,120500,744105155,3780,3765,3780,3755,1624
|
|
20230710,120400,737984625,3770,3770,3770,3770,0
|
|
20230710,120300,737984625,3770,3770,3770,3770,0
|
|
20230710,120200,737984625,3770,3770,3770,3770,20
|
|
20230710,120100,737909225,3770,3770,3770,3770,0
|
|
20230710,120000,737909225,3770,3770,3770,3770,54
|
|
20230710,115900,737705645,3760,3760,3760,3760,135
|
|
20230710,115800,737198045,3760,3760,3760,3760,0
|
|
20230710,115700,737198045,3760,3765,3765,3760,1579
|
|
20230710,115600,731255610,3765,3765,3765,3765,0
|
|
20230710,115500,731255610,3765,3765,3765,3755,1562
|
|
20230710,115400,725379420,3765,3770,3770,3765,915
|
|
20230710,115300,721932370,3775,3775,3775,3775,0
|
|
20230710,115200,721932370,3775,3775,3775,3775,31
|
|
20230710,115100,721815345,3775,3775,3775,3775,0
|
|
20230710,115000,721815345,3775,3775,3775,3775,0
|
|
20230710,114900,721815345,3775,3775,3775,3775,837
|
|
20230710,114800,718655670,3775,3775,3775,3775,0
|
|
20230710,114700,718655670,3775,3775,3775,3775,0
|
|
20230710,114600,718655670,3775,3775,3775,3775,0
|
|
20230710,114500,718655670,3775,3775,3775,3775,8
|
|
20230710,114400,718625470,3780,3780,3780,3780,0
|
|
20230710,114300,718625470,3780,3780,3780,3780,0
|
|
20230710,114200,718625470,3780,3780,3780,3780,0
|
|
20230710,114100,718625470,3780,3780,3780,3780,0
|
|
20230710,114000,718625470,3780,3780,3780,3780,0
|
|
20230710,113900,718625470,3780,3780,3780,3780,20
|
|
20230710,113800,718549870,3780,3780,3780,3780,0
|
|
20230710,113700,718549870,3780,3780,3780,3780,1
|
|
20230710,113600,718546090,3780,3780,3780,3780,0
|
|
20230710,113500,718546090,3780,3780,3780,3780,20
|
|
20230710,113400,718470490,3780,3780,3780,3780,0
|
|
20230710,113300,718470490,3780,3780,3780,3780,0
|
|
20230710,113200,718470490,3780,3775,3780,3775,142
|
|
20230710,113100,717934435,3775,3775,3775,3775,0
|
|
20230710,113000,717934435,3775,3775,3775,3775,229
|
|
20230710,112900,717069960,3780,3780,3780,3780,0
|
|
20230710,112800,717069960,3780,3780,3780,3780,312
|
|
20230710,112700,715890600,3780,3780,3780,3780,189
|
|
20230710,112600,715176180,3780,3780,3780,3780,0
|
|
20230710,112500,715176180,3780,3780,3780,3780,5
|
|
20230710,112400,715157280,3775,3775,3775,3775,0
|
|
20230710,112300,715157280,3775,3775,3775,3775,1
|
|
20230710,112200,715153505,3780,3780,3780,3780,0
|
|
20230710,112100,715153505,3780,3780,3780,3780,0
|
|
20230710,112000,715153505,3780,3780,3780,3780,0
|
|
20230710,111900,715153505,3780,3780,3780,3780,103
|
|
20230710,111800,714764165,3785,3785,3785,3785,0
|
|
20230710,111700,714764165,3785,3785,3785,3785,5
|
|
20230710,111600,714745240,3785,3785,3785,3785,0
|
|
20230710,111500,714745240,3785,3785,3785,3785,0
|
|
20230710,111400,714745240,3785,3785,3785,3785,1
|
|
20230710,111300,714741455,3785,3785,3785,3785,0
|
|
20230710,111200,714741455,3785,3785,3785,3785,51
|
|
20230710,111100,714548420,3780,3780,3780,3780,1
|
|
20230710,111000,714544640,3790,3790,3790,3790,0
|
|
20230710,110900,714544640,3790,3790,3790,3790,0
|
|
20230710,110800,714544640,3790,3790,3790,3790,0
|
|
20230710,110700,714544640,3790,3790,3790,3790,500
|
|
20230710,110600,712649640,3790,3790,3790,3790,0
|
|
20230710,110500,712649640,3790,3770,3790,3770,628
|
|
20230710,110400,710271820,3770,3775,3775,3770,33
|
|
20230710,110300,710147310,3775,3770,3775,3770,110
|
|
20230710,110200,709732110,3765,3765,3770,3765,172
|
|
20230710,110100,709084030,3765,3765,3765,3765,0
|
|
20230710,110000,709084030,3765,3765,3765,3765,1000
|
|
20230710,105900,705319030,3755,3755,3755,3755,0
|
|
20230710,105800,705319030,3755,3755,3755,3755,101
|
|
20230710,105700,704939775,3755,3755,3755,3755,4155
|
|
20230710,105600,689337750,3760,3760,3760,3760,500
|
|
20230710,105500,687457750,3765,3765,3765,3765,334
|
|
20230710,105400,686200240,3770,3770,3770,3770,20
|
|
20230710,105300,686124840,3775,3775,3775,3775,1
|
|
20230710,105200,686121065,3775,3775,3775,3775,609
|
|
20230710,105100,683822090,3790,3790,3790,3790,0
|
|
20230710,105000,683822090,3790,3780,3790,3780,80
|
|
20230710,104900,683519635,3775,3775,3775,3775,107
|
|
20230710,104800,683115710,3770,3770,3770,3770,0
|
|
20230710,104700,683115710,3770,3770,3770,3770,189
|
|
20230710,104600,682403180,3770,3770,3770,3770,31
|
|
20230710,104500,682286310,3770,3770,3770,3770,0
|
|
20230710,104400,682286310,3770,3765,3770,3765,895
|
|
20230710,104300,678916535,3760,3760,3760,3760,0
|
|
20230710,104200,678916535,3760,3760,3760,3760,146
|
|
20230710,104100,678367575,3755,3755,3760,3755,409
|
|
20230710,104000,676831770,3760,3760,3760,3760,12
|
|
20230710,103900,676786650,3760,3760,3765,3760,2721
|
|
20230710,103800,666555680,3765,3765,3765,3765,323
|
|
20230710,103700,665339585,3770,3770,3770,3770,100
|
|
20230710,103600,664962585,3765,3770,3770,3765,59
|
|
20230710,103500,664740445,3775,3775,3775,3775,167
|
|
20230710,103400,664110020,3780,3775,3780,3775,155
|
|
20230710,103300,663524885,3765,3765,3765,3765,800
|
|
20230710,103200,660512885,3770,3770,3770,3770,30
|
|
20230710,103100,660399785,3770,3780,3780,3770,3979
|
|
20230710,103000,645382235,3780,3780,3780,3780,0
|
|
20230710,102900,645382235,3780,3780,3780,3780,200
|
|
20230710,102800,644626235,3780,3785,3785,3780,327
|
|
20230710,102700,643390120,3780,3780,3780,3780,0
|
|
20230710,102600,643390120,3780,3780,3785,3780,160
|
|
20230710,102500,642785310,3775,3775,3775,3775,92
|
|
20230710,102400,642438010,3780,3780,3780,3780,522
|
|
20230710,102300,640464850,3780,3790,3790,3780,9
|
|
20230710,102200,640430810,3785,3785,3785,3785,20
|
|
20230710,102100,640355110,3780,3790,3790,3780,80
|
|
20230710,102000,640052310,3785,3785,3785,3785,0
|
|
20230710,101900,640052310,3785,3785,3785,3785,8
|
|
20230710,101800,640022030,3780,3780,3780,3780,4
|
|
20230710,101700,640006910,3790,3790,3790,3790,51
|
|
20230710,101600,639813620,3790,3780,3790,3780,85
|
|
20230710,101500,639492310,3780,3780,3780,3780,847
|
|
20230710,101400,636290650,3785,3785,3785,3785,426
|
|
20230710,101300,634678240,3790,3790,3790,3790,0
|
|
20230710,101200,634678240,3790,3790,3790,3790,0
|
|
20230710,101100,634678240,3790,3790,3790,3790,10
|
|
20230710,101000,634640340,3785,3785,3785,3785,452
|
|
20230710,100900,632929520,3785,3785,3785,3785,135
|
|
20230710,100800,632418545,3780,3785,3785,3780,267
|
|
20230710,100700,631408215,3790,3795,3795,3790,2843
|
|
20230710,100600,620622620,3795,3800,3800,3795,587
|
|
20230710,100500,618392055,3800,3805,3805,3800,362
|
|
20230710,100400,617015535,3805,3805,3805,3805,598
|
|
20230710,100300,614740145,3805,3805,3805,3805,0
|
|
20230710,100200,614740145,3805,3810,3810,3805,3629
|
|
20230710,100100,600923675,3810,3810,3810,3810,408
|
|
20230710,100000,599369195,3810,3815,3820,3810,6250
|
|
20230710,095900,575502195,3815,3805,3815,3805,1275
|
|
20230710,095800,570644640,3805,3815,3815,3805,1643
|
|
20230710,095700,564377335,3810,3810,3810,3810,163
|
|
20230710,095600,563756305,3810,3810,3810,3810,151
|
|
20230710,095500,563180995,3810,3810,3810,3810,371
|
|
20230710,095400,561767485,3810,3815,3815,3810,250
|
|
20230710,095300,560813745,3815,3810,3815,3810,227
|
|
20230710,095200,559947750,3810,3810,3810,3810,90
|
|
20230710,095100,559604850,3805,3805,3810,3805,141
|
|
20230710,095000,559068095,3805,3800,3805,3800,2966
|
|
20230710,094900,547796060,3805,3805,3805,3805,0
|
|
20230710,094800,547796060,3805,3805,3805,3805,126
|
|
20230710,094700,547316630,3805,3810,3810,3805,1098
|
|
20230710,094600,543133480,3810,3810,3810,3805,85
|
|
20230710,094500,542809880,3810,3810,3810,3810,0
|
|
20230710,094400,542809880,3810,3815,3815,3810,19
|
|
20230710,094300,542737440,3805,3805,3805,3805,204
|
|
20230710,094200,541961220,3815,3815,3815,3815,602
|
|
20230710,094100,539664590,3815,3815,3815,3815,0
|
|
20230710,094000,539664590,3815,3815,3815,3815,2174
|
|
20230710,093900,531370780,3815,3805,3820,3805,942
|
|
20230710,093800,527776655,3815,3815,3815,3815,656
|
|
20230710,093700,525274015,3815,3815,3815,3815,26
|
|
20230710,093600,525174825,3815,3800,3815,3800,20948
|
|
20230710,093500,445469975,3800,3805,3805,3800,12
|
|
20230710,093400,445424320,3800,3800,3800,3800,167
|
|
20230710,093300,444789720,3805,3800,3805,3800,205
|
|
20230710,093200,444010190,3795,3795,3800,3795,220
|
|
20230710,093100,443174860,3795,3795,3795,3795,739
|
|
20230710,093000,440370355,3795,3785,3795,3785,1281
|
|
20230710,092900,435515380,3780,3780,3785,3780,638
|
|
20230710,092800,433103715,3785,3780,3785,3780,380
|
|
20230710,092700,431665565,3780,3790,3790,3775,3104
|
|
20230710,092600,419927385,3790,3790,3790,3790,1026
|
|
20230710,092500,416038845,3800,3805,3805,3800,2711
|
|
20230710,092400,405732045,3805,3795,3805,3795,2048
|
|
20230710,092300,397944855,3800,3800,3800,3795,373
|
|
20230710,092200,396527510,3800,3820,3825,3800,5427
|
|
20230710,092100,375861830,3820,3810,3885,3810,38931
|
|
20230710,092000,226883925,3810,3805,3810,3805,809
|
|
20230710,091900,223805670,3805,3805,3805,3805,847
|
|
20230710,091800,220582835,3800,3810,3810,3800,4793
|
|
20230710,091700,202343155,3810,3800,3810,3800,3098
|
|
20230710,091600,190551240,3800,3805,3805,3800,60
|
|
20230710,091500,190323140,3810,3810,3810,3810,0
|
|
20230710,091400,190323140,3810,3775,3825,3775,7312
|
|
20230710,091300,162548350,3775,3785,3785,3775,704
|
|
20230710,091200,159889890,3780,3775,3780,3775,1153
|
|
20230710,091100,155532890,3785,3780,3785,3780,2337
|
|
20230710,091000,146688095,3780,3780,3790,3775,1779
|
|
20230710,090900,139951865,3785,3775,3785,3775,164
|
|
20230710,090800,139331220,3770,3830,3855,3770,14072
|
|
20230710,090700,85690320,3825,3760,3835,3750,8920
|
|
20230710,090600,51778485,3765,3760,3765,3735,539
|
|
20230710,090500,49751765,3760,3740,3770,3740,10458
|
|
20230710,090400,10478275,3740,3720,3740,3720,960
|
|
20230710,090300,6906875,3720,3720,3720,3720,0
|
|
20230710,090200,6906875,3720,3755,3755,3710,1589
|
|
20230710,090100,993130,3725,3755,3755,3725,222
|
|
20230710,090000,165650,3760,3765,3770,3760,44
|